Canada Markets closed

DaVita Inc. (DVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.73+0.78 (+0.93%)
At close: 04:00PM EST
84.50 -0.23 (-0.27%)
After hours: 05:07PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215C000800002022-08-01 12:03PM EST80.0018.3322.5025.500.00--372.39%
DVA231215C000900002022-07-08 11:50AM EST90.0013.5010.8013.500.00--250.17%
DVA231215C000950002022-07-07 2:17PM EST95.0010.658.6011.500.00--149.16%
DVA231215C001000002022-08-11 12:34PM EST100.0013.5011.0014.80+1.70+14.41%22158.44%
DVA231215C001100002022-07-07 2:00PM EST110.006.504.006.700.00--146.10%
DVA231215C001150002022-07-13 9:41AM EST115.005.826.009.900.00--5053.85%
DVA231215C001200002022-08-01 12:05PM EST120.004.004.508.100.00--251.20%
DVA231215C001300002022-07-29 1:34PM EST130.002.502.507.000.00--250.81%
DVA231215C001450002022-07-19 11:05AM EST145.001.860.503.800.00--253.63%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVA231215P000400002022-08-03 2:26PM EST40.001.400.002.200.00-23057.89%
DVA231215P000450002022-07-15 12:46PM EST45.002.201.702.650.00--260.64%
DVA231215P000475002022-07-22 8:30AM EST47.502.401.902.900.00--258.30%
DVA231215P000500002022-08-03 1:38PM EST50.002.401.902.850.00--254.05%
DVA231215P000600002022-07-07 2:53PM EST60.004.953.404.500.00--451.21%
DVA231215P000750002022-08-10 2:29PM EST75.006.704.008.50-1.70-20.24%-543.81%
DVA231215P000800002022-08-02 2:06PM EST80.008.906.5010.000.00-2840.55%